Echtzeit-Aktienkurs Balchem Corp.
Bid:
Ask:
Aktienkurse zur Balchem Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 150,60 | 150,60 | 150,60 | 150,60 | 4,51% | - |
| 13.02.2026 | 147,30 | 147,30 | 144,10 | 144,10 | 1,12% | - |
| 12.02.2026 | 149,10 | 149,10 | 142,50 | 142,50 | 0,49% | - |
| 11.02.2026 | 145,00 | 145,00 | 141,80 | 141,80 | 1,36% | - |
| 10.02.2026 | 142,80 | 142,80 | 139,90 | 139,90 | 0,36% | - |
| 09.02.2026 | 144,50 | 144,50 | 139,40 | 139,40 | -2,38% | - |
| 06.02.2026 | 145,30 | 145,30 | 142,80 | 142,80 | 0,07% | - |
| 05.02.2026 | 145,50 | 145,50 | 142,70 | 142,70 | -3,32% | 15,00 |
| 04.02.2026 | 142,90 | 147,60 | 142,90 | 147,60 | 2,50% | - |
| 03.02.2026 | 143,30 | 144,00 | 143,30 | 144,00 | 0,00% | 31,00 |
| 02.02.2026 | 140,50 | 144,00 | 140,50 | 144,00 | 1,55% | - |
| 30.01.2026 | 140,10 | 141,80 | 140,10 | 141,80 | 1,94% | - |
| 29.01.2026 | 138,30 | 139,10 | 138,30 | 139,10 | 0,36% | 18,00 |
| 28.01.2026 | 136,10 | 138,60 | 136,10 | 138,60 | 0,00% | - |
| 27.01.2026 | 138,10 | 138,60 | 138,10 | 138,60 | -1,35% | - |
| 26.01.2026 | 139,10 | 140,50 | 139,10 | 140,50 | -0,92% | - |
| 23.01.2026 | 141,30 | 141,80 | 141,30 | 141,80 | -0,49% | - |
| 22.01.2026 | 142,70 | 142,70 | 142,50 | 142,50 | 1,79% | - |
| 21.01.2026 | 137,80 | 140,00 | 137,80 | 140,00 | -0,85% | - |
| 20.01.2026 | 144,00 | 144,00 | 141,20 | 141,20 | -2,69% | - |
| 19.01.2026 | 139,90 | 145,10 | 139,90 | 145,10 | 2,11% | 73,00 |
| 16.01.2026 | 141,30 | 142,10 | 141,30 | 142,10 | 3,05% | - |
| 15.01.2026 | 135,50 | 137,90 | 135,50 | 137,90 | 1,62% | - |
| 14.01.2026 | 134,40 | 135,70 | 134,40 | 135,70 | -0,66% | - |
| 13.01.2026 | 134,70 | 137,00 | 134,70 | 136,60 | -0,15% | 5,00 |
| 12.01.2026 | 134,00 | 136,80 | 134,00 | 136,80 | -0,07% | - |
| 09.01.2026 | 136,10 | 136,90 | 136,10 | 136,90 | 3,17% | - |
| 08.01.2026 | 130,20 | 133,80 | 130,20 | 132,70 | 0,08% | 9,00 |
| 07.01.2026 | 131,80 | 132,60 | 131,80 | 132,60 | 0,23% | - |
| 06.01.2026 | 131,20 | 132,30 | 131,20 | 132,30 | 0,15% | - |
| 05.01.2026 | 130,20 | 132,10 | 130,20 | 132,10 | 1,23% | - |
| 02.01.2026 | 128,60 | 132,10 | 128,60 | 130,50 | -2,97% | 2,00 |
| 30.12.2025 | 131,20 | 134,50 | 131,20 | 134,50 | 1,89% | 7,00 |
| 29.12.2025 | 132,00 | 132,00 | 132,00 | 132,00 | 1,07% | - |
| 23.12.2025 | 130,60 | 130,60 | 130,60 | 130,60 | -0,76% | - |
| 22.12.2025 | 131,60 | 131,60 | 131,60 | 131,60 | -1,13% | - |
| 19.12.2025 | 133,10 | 133,10 | 133,10 | 133,10 | -1,70% | - |
| 18.12.2025 | 134,00 | 135,40 | 134,00 | 135,40 | 2,27% | 12,00 |
| 17.12.2025 | 132,40 | 132,40 | 132,40 | 132,40 | -0,45% | - |
| 16.12.2025 | 133,00 | 133,00 | 133,00 | 133,00 | -0,97% | - |
| 15.12.2025 | 131,60 | 134,30 | 131,60 | 134,30 | 1,36% | 1,00 |
| 12.12.2025 | 132,50 | 132,50 | 132,50 | 132,50 | -1,05% | - |
| 11.12.2025 | 125,70 | 133,90 | 125,70 | 133,90 | 5,85% | - |
| 10.12.2025 | 125,10 | 126,50 | 125,10 | 126,50 | -0,63% | - |
| 09.12.2025 | 124,90 | 127,30 | 124,90 | 127,30 | -0,70% | - |
| 08.12.2025 | 127,00 | 128,20 | 127,00 | 128,20 | -1,76% | 4,00 |
| 05.12.2025 | 129,70 | 133,00 | 129,70 | 130,50 | -1,21% | 3,00 |
| 04.12.2025 | 130,70 | 132,10 | 129,90 | 132,10 | -0,08% | 64,00 |
| 03.12.2025 | 130,80 | 132,20 | 130,80 | 132,20 | -0,90% | - |
| 02.12.2025 | 133,10 | 135,40 | 133,10 | 133,40 | -0,37% | 7,00 |
| 01.12.2025 | 133,60 | 133,90 | 133,60 | 133,90 | -0,07% | - |
| 28.11.2025 | 133,10 | 134,00 | 133,10 | 134,00 | 0,60% | - |
| 27.11.2025 | 133,20 | 133,20 | 133,20 | 133,20 | -0,97% | - |
| 26.11.2025 | 133,80 | 134,50 | 133,80 | 134,50 | 0,15% | - |
| 25.11.2025 | 133,10 | 134,30 | 133,10 | 134,30 | 0,90% | - |
| 24.11.2025 | 133,20 | 133,20 | 133,10 | 133,10 | 0,15% | - |
| 21.11.2025 | 130,30 | 132,90 | 130,30 | 132,90 | 0,45% | - |
| 20.11.2025 | 131,10 | 135,10 | 131,10 | 132,30 | -0,38% | 6,00 |
| 19.11.2025 | 130,30 | 132,80 | 130,30 | 132,80 | -0,97% | - |
| 18.11.2025 | 131,50 | 134,10 | 131,50 | 134,10 | 0,30% | - |
| 17.11.2025 | 133,30 | 133,70 | 133,30 | 133,70 | -0,30% | - |
| 14.11.2025 | 133,10 | 134,10 | 133,10 | 134,10 | -0,81% | - |
| 13.11.2025 | 134,30 | 135,20 | 134,30 | 135,20 | 0,00% | - |
| 12.11.2025 | 133,30 | 135,20 | 133,30 | 135,20 | 3,28% | - |
| 11.11.2025 | 132,80 | 132,80 | 130,90 | 130,90 | 1,55% | - |
| 10.11.2025 | 130,40 | 130,40 | 128,90 | 128,90 | -1,45% | - |
| 07.11.2025 | 130,50 | 130,80 | 130,50 | 130,80 | 0,77% | - |
| 06.11.2025 | 131,00 | 131,00 | 129,80 | 129,80 | -0,54% | - |
| 05.11.2025 | 131,00 | 131,00 | 130,50 | 130,50 | 0,38% | - |
| 04.11.2025 | 130,00 | 130,00 | 130,00 | 130,00 | 1,01% | - |
| 03.11.2025 | 131,30 | 131,30 | 128,70 | 128,70 | -1,30% | - |
| 31.10.2025 | 131,60 | 131,60 | 130,40 | 130,40 | -0,84% | - |
| 30.10.2025 | 131,00 | 131,50 | 131,00 | 131,50 | 1,47% | - |
| 29.10.2025 | 132,10 | 132,10 | 129,60 | 129,60 | -0,54% | - |
| 28.10.2025 | 131,00 | 131,00 | 128,50 | 130,30 | -0,84% | 18,00 |
| 27.10.2025 | 133,10 | 133,10 | 131,40 | 131,40 | -0,76% | - |
| 24.10.2025 | 133,70 | 137,80 | 132,40 | 132,40 | -1,27% | 3,00 |
| 23.10.2025 | 133,60 | 134,10 | 133,60 | 134,10 | 1,59% | - |
| 22.10.2025 | 133,70 | 133,70 | 132,00 | 132,00 | 0,23% | - |
| 21.10.2025 | 129,00 | 131,70 | 129,00 | 131,70 | 5,70% | - |
| 20.10.2025 | 126,60 | 126,60 | 124,60 | 124,60 | 1,55% | - |
| 17.10.2025 | 123,10 | 123,10 | 122,70 | 122,70 | 2,08% | - |
| 16.10.2025 | 122,90 | 122,90 | 120,20 | 120,20 | 0,00% | - |
| 15.10.2025 | 122,20 | 122,20 | 120,20 | 120,20 | -0,25% | - |
| 14.10.2025 | 122,90 | 122,90 | 120,50 | 120,50 | -5,86% | - |
| 13.10.2025 | 128,00 | 128,00 | 128,00 | 128,00 | 7,47% | 10,00 |
| 10.10.2025 | 121,00 | 121,00 | 119,10 | 119,10 | -0,67% | - |
| 09.10.2025 | 122,10 | 122,10 | 119,90 | 119,90 | 1,10% | 6,00 |
| 08.10.2025 | 120,90 | 120,90 | 118,60 | 118,60 | -0,75% | - |
| 07.10.2025 | 121,70 | 121,70 | 119,50 | 119,50 | -1,48% | - |
| 06.10.2025 | 123,70 | 123,70 | 121,30 | 121,30 | -2,65% | - |
| 03.10.2025 | 124,60 | 124,60 | 124,60 | 124,60 | 1,22% | - |
| 02.10.2025 | 124,50 | 124,50 | 123,10 | 123,10 | -0,89% | - |
| 01.10.2025 | 126,30 | 126,30 | 124,20 | 124,20 | -0,40% | - |
| 30.09.2025 | 126,40 | 127,40 | 124,70 | 124,70 | 0,48% | 2,00 |
| 29.09.2025 | 128,00 | 128,00 | 124,10 | 124,10 | -3,27% | - |
| 26.09.2025 | 128,30 | 128,30 | 128,30 | 128,30 | -0,70% | - |
| 25.09.2025 | 129,20 | 129,20 | 129,20 | 129,20 | -0,62% | - |
| 24.09.2025 | 130,00 | 130,00 | 130,00 | 130,00 | -0,08% | - |
| 23.09.2025 | 130,10 | 130,10 | 130,10 | 130,10 | 0,85% | - |